Flughafen Zürich AG (UZAPF)
OTCMKTS · Delayed Price · Currency is USD
285.50
+2.00 (0.71%)
Jul 17, 2026, 1:45 PM EST
UZAPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0.71% | 659 |
| Jul 15, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -1.98% | 1 |
| Jul 14, 2026 | 289.23 | 289.23 | 289.23 | 289.23 | 289.23 | -2.36% | 1 |
| Jul 13, 2026 | 296.22 | 296.22 | 296.22 | 296.22 | 296.22 | -4.45% | 1 |
| Jul 10, 2026 | 296.85 | 310.01 | 296.85 | 310.01 | 310.01 | 0.66% | 32 |
| Jul 8, 2026 | 307.98 | 307.98 | 307.98 | 307.98 | 307.98 | -3.94% | 3 |
| Jul 6, 2026 | 320.13 | 320.60 | 307.76 | 320.60 | 320.60 | 0.94% | 17 |
| Jul 2, 2026 | 317.63 | 317.63 | 317.63 | 317.63 | 317.63 | 5.47% | 5 |
| Jul 1, 2026 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | -5.80% | 7 |
| Jun 26, 2026 | 319.71 | 319.71 | 319.71 | 319.71 | 319.71 | 0.38% | 7 |
| Jun 25, 2026 | 308.28 | 318.50 | 308.28 | 318.50 | 318.50 | 1.01% | 5 |
| Jun 24, 2026 | 303.36 | 315.31 | 303.31 | 315.31 | 315.31 | 0.30% | 13 |
| Jun 23, 2026 | 298.76 | 314.36 | 298.76 | 314.36 | 314.36 | 0.78% | 5 |
| Jun 22, 2026 | 311.93 | 311.93 | 311.93 | 311.93 | 311.93 | -2.44% | 1 |
| Jun 18, 2026 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | 0.46% | 1 |
| Jun 15, 2026 | 317.08 | 318.27 | 317.08 | 318.27 | 318.27 | 10.46% | 32 |
| Jun 12, 2026 | 287.90 | 288.12 | 287.90 | 288.12 | 288.12 | -0.80% | 5 |
| Jun 10, 2026 | 290.44 | 290.44 | 290.44 | 290.44 | 290.44 | -0.73% | 2 |
| Jun 8, 2026 | 292.59 | 292.59 | 292.59 | 292.59 | 292.59 | -0.38% | 19 |
| Jun 5, 2026 | 293.69 | 293.69 | 293.69 | 293.69 | 293.69 | -1.31% | 4 |
| Jun 4, 2026 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | 2.58% | 5 |
| Jun 2, 2026 | 290.13 | 290.13 | 290.13 | 290.13 | 290.13 | -2.64% | 9 |
| Jun 1, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.68% | 55 |
| May 28, 2026 | 306.22 | 306.22 | 306.22 | 306.22 | 306.22 | 4.92% | 11 |
| May 22, 2026 | 291.86 | 291.86 | 291.86 | 291.86 | 291.86 | 3.64% | 3 |
| May 15, 2026 | 268.75 | 281.62 | 268.75 | 281.62 | 281.62 | -1.18% | 45 |
| May 12, 2026 | 284.97 | 284.97 | 284.97 | 284.97 | 284.97 | 1.30% | 4 |
| May 6, 2026 | 281.32 | 281.32 | 281.32 | 281.32 | 281.32 | -2.66% | 19 |
| May 5, 2026 | 270.70 | 289.02 | 270.70 | 289.00 | 289.00 | 6.33% | 6 |
| May 4, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | -3.76% | 2 |
| Apr 30, 2026 | 273.87 | 282.43 | 273.87 | 282.43 | 282.43 | -2.01% | 60 |
| Apr 29, 2026 | 274.00 | 288.21 | 274.00 | 288.21 | 288.21 | -3.27% | 14 |
| Apr 24, 2026 | 295.60 | 297.96 | 295.60 | 297.96 | 297.96 | 4.58% | 7 |
| Apr 23, 2026 | 284.92 | 284.92 | 284.92 | 284.92 | 284.92 | -2.96% | 5 |
| Apr 22, 2026 | 293.62 | 293.62 | 293.62 | 293.62 | 293.62 | -4.04% | 16 |
| Apr 15, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 305.98 | 3.75% | 766 |
| Apr 13, 2026 | 305.46 | 305.46 | 305.46 | 305.46 | 294.93 | -7.02% | 2 |
| Apr 9, 2026 | 328.51 | 328.51 | 328.51 | 328.51 | 317.18 | 0.39% | 5 |
| Apr 6, 2026 | 327.25 | 327.25 | 327.25 | 327.25 | 315.96 | 0.21% | 11 |
| Apr 1, 2026 | 312.93 | 326.57 | 312.93 | 326.57 | 315.30 | 3.43% | 7 |
| Mar 31, 2026 | 315.74 | 315.74 | 315.74 | 315.74 | 304.86 | 1.05% | 4 |
| Mar 30, 2026 | 312.01 | 312.47 | 312.01 | 312.47 | 301.69 | -0.52% | 7 |
| Mar 27, 2026 | 314.09 | 314.09 | 314.09 | 314.09 | 303.26 | 0.98% | 5 |
| Mar 25, 2026 | 310.87 | 311.03 | 310.87 | 311.03 | 300.31 | 0.27% | 2 |
| Mar 20, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 299.50 | 2.56% | 2 |
| Mar 19, 2026 | 302.45 | 302.45 | 302.45 | 302.45 | 292.02 | -0.31% | 1 |
| Mar 16, 2026 | 314.74 | 314.74 | 303.39 | 303.39 | 292.92 | 1.79% | 18 |
| Mar 13, 2026 | 298.05 | 298.05 | 298.05 | 298.05 | 287.77 | -7.47% | 1 |
| Mar 10, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 310.99 | 1.18% | 4 |
| Mar 6, 2026 | 318.34 | 318.34 | 318.34 | 318.34 | 307.37 | -3.47% | 2 |